27,100€
-2,87%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 28,10 | 28,10 | 27,10 | 27,10 | -2,87% | - |
| 14.08.2025 | 28,30 | 28,50 | 27,50 | 27,90 | -1,41% | - |
| 13.08.2025 | 27,20 | 28,30 | 26,70 | 28,30 | 5,99% | 70,00 |
| 12.08.2025 | 25,30 | 26,70 | 25,20 | 26,70 | 4,71% | 2,00 |
| 11.08.2025 | 25,60 | 25,60 | 25,10 | 25,50 | 0,79% | 139,00 |
| 08.08.2025 | 25,30 | 25,50 | 25,10 | 25,30 | 0,80% | - |
| 07.08.2025 | 25,20 | 25,70 | 25,10 | 25,10 | -0,79% | - |
| 06.08.2025 | 25,90 | 25,90 | 25,10 | 25,30 | -1,56% | 120,00 |
| 05.08.2025 | 26,10 | 26,50 | 25,70 | 25,70 | -0,77% | - |
| 04.08.2025 | 25,90 | 26,10 | 25,70 | 25,90 | 0,78% | - |
| 01.08.2025 | 26,80 | 26,80 | 25,30 | 25,70 | -4,46% | 690,00 |
| 31.07.2025 | 27,50 | 27,70 | 26,50 | 26,90 | -2,18% | - |
| 30.07.2025 | 27,60 | 28,10 | 26,50 | 27,50 | -2,83% | 200,00 |
| 29.07.2025 | 28,50 | 28,80 | 27,70 | 28,30 | 0,00% | - |
| 28.07.2025 | 28,10 | 28,50 | 27,60 | 28,30 | 1,43% | 393,00 |
| 25.07.2025 | 27,70 | 28,10 | 27,50 | 27,90 | 0,72% | - |
| 24.07.2025 | 27,90 | 28,10 | 27,50 | 27,70 | -1,42% | 119,00 |
| 23.07.2025 | 26,90 | 28,30 | 26,90 | 28,10 | 2,93% | 259,00 |
| 22.07.2025 | 26,90 | 27,50 | 26,60 | 27,30 | 1,49% | 25,00 |
| 21.07.2025 | 27,30 | 27,30 | 26,70 | 26,90 | -0,74% | 411,00 |
| 18.07.2025 | 27,20 | 27,30 | 26,90 | 27,10 | 0,00% | - |
| 17.07.2025 | 26,90 | 27,30 | 26,70 | 27,10 | 1,50% | 4,00 |
| 16.07.2025 | 26,70 | 27,10 | 26,10 | 26,70 | -0,74% | - |
| 15.07.2025 | 26,90 | 27,50 | 26,70 | 26,90 | -0,74% | - |
| 14.07.2025 | 27,30 | 27,50 | 26,70 | 27,10 | -1,45% | - |
| 11.07.2025 | 27,60 | 27,80 | 27,10 | 27,50 | -0,72% | 100,00 |
| 10.07.2025 | 27,30 | 28,10 | 27,30 | 27,70 | 1,47% | - |
| 09.07.2025 | 27,30 | 27,70 | 27,30 | 27,30 | 0,00% | 71,00 |
| 08.07.2025 | 26,90 | 27,70 | 26,90 | 27,30 | 1,49% | 9,00 |
| 07.07.2025 | 27,20 | 27,40 | 26,70 | 26,90 | -1,47% | - |
| 04.07.2025 | 27,10 | 27,30 | 26,80 | 27,30 | 0,00% | 4,00 |
| 03.07.2025 | 27,20 | 27,50 | 27,10 | 27,30 | 0,74% | - |
| 02.07.2025 | 26,50 | 27,30 | 26,30 | 27,10 | 3,04% | - |
| 01.07.2025 | 25,50 | 26,90 | 25,30 | 26,30 | 3,14% | 24,00 |
| 30.06.2025 | 25,70 | 25,90 | 25,30 | 25,50 | -0,78% | 179,00 |
| 27.06.2025 | 25,70 | 25,90 | 25,30 | 25,70 | 0,00% | - |
| 26.06.2025 | 24,90 | 25,70 | 24,80 | 25,70 | 2,39% | 80,00 |
| 25.06.2025 | 25,00 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 24.06.2025 | 24,90 | 25,10 | 24,70 | 25,10 | 1,62% | - |
| 23.06.2025 | 24,50 | 25,00 | 24,10 | 24,70 | 0,82% | 250,00 |
| 20.06.2025 | 24,50 | 25,10 | 24,30 | 24,50 | 0,41% | 361,00 |
| 19.06.2025 | 24,60 | 24,70 | 24,20 | 24,40 | -1,21% | 11,00 |
| 18.06.2025 | 24,20 | 24,90 | 23,80 | 24,70 | 1,65% | - |
| 17.06.2025 | 24,60 | 24,80 | 24,10 | 24,30 | -1,62% | - |
| 16.06.2025 | 23,80 | 24,70 | 23,80 | 24,70 | 3,35% | - |
| 13.06.2025 | 24,70 | 24,80 | 23,30 | 23,90 | -4,02% | 1,00 |
| 12.06.2025 | 24,80 | 24,90 | 24,30 | 24,90 | -0,80% | 5,00 |
| 11.06.2025 | 24,70 | 25,10 | 24,70 | 25,10 | 1,62% | 741,00 |
| 10.06.2025 | 24,30 | 25,10 | 24,20 | 24,70 | 0,82% | 20,00 |
| 09.06.2025 | 23,70 | 24,70 | 23,60 | 24,50 | 3,38% | - |
| 06.06.2025 | 23,30 | 23,90 | 23,30 | 23,70 | 2,60% | 12,00 |
| 05.06.2025 | 23,30 | 23,60 | 22,90 | 23,10 | -0,86% | 45,00 |
| 04.06.2025 | 23,40 | 23,50 | 23,10 | 23,30 | 0,00% | 100,00 |
| 03.06.2025 | 22,40 | 23,50 | 22,40 | 23,30 | 3,56% | - |
| 02.06.2025 | 22,70 | 23,00 | 22,30 | 22,50 | -1,75% | 216,00 |
| 30.05.2025 | 23,70 | 23,80 | 22,90 | 22,90 | -2,55% | 3,00 |
| 29.05.2025 | 23,80 | 23,90 | 23,30 | 23,50 | 0,86% | - |
| 28.05.2025 | 23,10 | 23,50 | 23,00 | 23,30 | 0,87% | 15,00 |
| 27.05.2025 | 22,30 | 23,30 | 22,30 | 23,10 | 3,13% | 15,00 |
| 26.05.2025 | 22,30 | 22,60 | 22,20 | 22,40 | 1,36% | 29,00 |
| 23.05.2025 | 22,60 | 22,60 | 22,00 | 22,10 | -2,64% | - |
| 22.05.2025 | 22,60 | 22,90 | 22,30 | 22,70 | 0,00% | 109,00 |
| 21.05.2025 | 23,60 | 23,60 | 22,50 | 22,70 | -4,22% | - |
| 20.05.2025 | 23,60 | 23,90 | 23,50 | 23,70 | 0,00% | 11,00 |
| 19.05.2025 | 24,10 | 24,10 | 23,50 | 23,70 | -3,27% | 248,00 |
| 16.05.2025 | 24,40 | 24,60 | 24,10 | 24,50 | 0,00% | - |
| 15.05.2025 | 24,70 | 24,80 | 24,30 | 24,50 | -1,61% | - |
| 14.05.2025 | 25,20 | 25,20 | 24,70 | 24,90 | -1,58% | 23,00 |
| 13.05.2025 | 24,90 | 25,70 | 24,80 | 25,30 | 1,61% | 80,00 |
| 12.05.2025 | 23,00 | 25,50 | 23,00 | 24,90 | 9,69% | 54,00 |
| 09.05.2025 | 20,80 | 23,30 | 20,80 | 22,70 | 13,78% | 305,00 |
| 08.05.2025 | 19,25 | 20,10 | 19,10 | 19,95 | 4,45% | 271,00 |
| 07.05.2025 | 19,10 | 19,35 | 18,85 | 19,10 | 0,26% | 2,00 |
| 06.05.2025 | 19,35 | 19,50 | 18,95 | 19,05 | -2,06% | 5,00 |
| 05.05.2025 | 19,35 | 19,75 | 19,05 | 19,45 | -0,51% | 232,00 |
| 02.05.2025 | 18,85 | 19,75 | 18,75 | 19,55 | 3,17% | 1,00 |
| 30.04.2025 | 18,75 | 18,95 | 18,10 | 18,95 | 0,53% | 200,00 |
| 29.04.2025 | 18,75 | 18,95 | 18,50 | 18,85 | 0,80% | 150,00 |
| 28.04.2025 | 18,65 | 19,20 | 18,45 | 18,70 | 0,27% | 69,00 |
| 25.04.2025 | 19,15 | 19,15 | 18,55 | 18,65 | -2,10% | - |
| 24.04.2025 | 17,70 | 19,05 | 17,50 | 19,05 | 7,32% | 124,00 |
| 23.04.2025 | 17,40 | 18,70 | 17,40 | 17,75 | 3,50% | - |
| 22.04.2025 | 16,35 | 17,15 | 16,35 | 17,15 | 0,59% | - |
| 17.04.2025 | 17,00 | 17,25 | 16,60 | 17,05 | 1,19% | - |
| 16.04.2025 | 17,25 | 17,50 | 16,55 | 16,85 | -3,44% | 500,00 |
| 15.04.2025 | 17,60 | 17,75 | 17,25 | 17,45 | -1,13% | 200,00 |
| 14.04.2025 | 17,25 | 17,85 | 16,85 | 17,65 | 2,32% | 50,00 |
| 11.04.2025 | 17,40 | 17,50 | 16,55 | 17,25 | -0,86% | - |
| 10.04.2025 | 19,05 | 19,20 | 16,85 | 17,40 | -8,66% | 505,00 |
| 09.04.2025 | 15,75 | 19,40 | 15,20 | 19,05 | 17,96% | 180,00 |
| 08.04.2025 | 17,50 | 18,10 | 15,85 | 16,15 | -6,38% | 245,00 |
| 07.04.2025 | 16,55 | 18,35 | 16,05 | 17,25 | 1,17% | 235,00 |
| 04.04.2025 | 18,25 | 18,50 | 16,05 | 17,05 | -7,08% | 1.354,00 |
| 03.04.2025 | 22,00 | 22,00 | 18,25 | 18,35 | -19,16% | 1.025,00 |
| 02.04.2025 | 22,40 | 22,90 | 22,00 | 22,70 | 0,89% | 640,00 |
| 01.04.2025 | 22,50 | 22,70 | 21,90 | 22,50 | 0,00% | 21,00 |
| 31.03.2025 | 22,80 | 22,90 | 21,90 | 22,50 | -1,75% | 84,00 |
| 28.03.2025 | 24,10 | 24,30 | 22,50 | 22,90 | -4,98% | 226,00 |
| 27.03.2025 | 25,60 | 25,60 | 23,50 | 24,10 | -5,49% | 478,00 |
| 26.03.2025 | 25,80 | 26,10 | 25,30 | 25,50 | -0,78% | - |